Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.235 | 4.240 | 4.120 | 4.150 | 5,709 | -0.10(-2.35%) |
Jan 30, 2017 | 4.190 | 4.266 | 4.080 | 4.250 | 7,207 | +0.17(+4.17%) |
Jan 27, 2017 | 4.140 | 4.140 | 4.052 | 4.080 | 1,327 | -0.12(-2.81%) |
Jan 26, 2017 | 4.355 | 4.355 | 4.100 | 4.198 | 1,867 | +0.02(+0.43%) |
Jan 25, 2017 | 4.376 | 4.376 | 4.130 | 4.180 | 6,913 | -0.01(-0.24%) |
Jan 24, 2017 | 4.150 | 4.208 | 4.030 | 4.190 | 7,939 | -0.08(-1.87%) |
Jan 23, 2017 | 4.570 | 4.650 | 4.270 | 4.270 | 31,618 | -0.24(-5.32%) |
Jan 20, 2017 | 4.210 | 4.510 | 4.210 | 4.510 | 29,649 | +0.16(+3.68%) |
Jan 19, 2017 | 4.400 | 4.530 | 4.300 | 4.350 | 9,660 | +0.08(+1.87%) |
Jan 18, 2017 | 4.700 | 4.760 | 4.260 | 4.270 | 16,254 | -0.26(-5.74%) |
Jan 17, 2017 | 4.430 | 4.717 | 4.421 | 4.530 | 13,181 | +0.07(+1.65%) |
Jan 13, 2017 | 4.457 | 4.457 | 4.457 | 0 | -0.15(-3.33%) | |
Jan 12, 2017 | 4.920 | 5.618 | 4.570 | 4.610 | 88,091 | -0.54(-10.49%) |
Jan 11, 2017 | 4.264 | 5.300 | 4.200 | 5.150 | 207,110 | +0.65(+14.53%) |
Jan 10, 2017 | 4.254 | 4.540 | 4.254 | 4.497 | 1,948 | -0.06(-1.39%) |
Jan 09, 2017 | 4.400 | 4.560 | 4.173 | 4.560 | 5,659 | +0.19(+4.35%) |
Jan 06, 2017 | 4.480 | 4.598 | 4.290 | 4.370 | 25,033 | -0.03(-0.68%) |
Jan 05, 2017 | 4.370 | 4.400 | 4.060 | 4.400 | 24,070 | -0.05(-1.12%) |
Jan 04, 2017 | 4.333 | 4.450 | 4.270 | 4.450 | 7,094 | +0.15(+3.49%) |
Jan 03, 2017 | 4.240 | 4.490 | 4.130 | 4.300 | 27,723 | +0.07(+1.65%) |
Dec 30, 2016 | 4.230 | 4.230 | 4.230 | 0 | +0.03(+0.71%) | |
Dec 29, 2016 | 4.470 | 4.579 | 4.190 | 4.200 | 33,344 | -0.27(-6.04%) |
Dec 28, 2016 | 4.185 | 4.544 | 4.159 | 4.470 | 21,495 | +0.26(+6.18%) |
Dec 27, 2016 | 4.421 | 4.732 | 4.160 | 4.210 | 10,087 | -0.30(-6.65%) |
Dec 23, 2016 | 4.510 | 4.510 | 4.510 | 0 | -0.16(-3.43%) | |
Dec 22, 2016 | 4.670 | 4.700 | 4.401 | 4.670 | 35,478 | +0.20(+4.47%) |
Dec 21, 2016 | 4.420 | 4.500 | 4.270 | 4.470 | 23,986 | +0.03(+0.68%) |
Dec 20, 2016 | 4.740 | 4.740 | 4.420 | 4.440 | 17,830 | -0.34(-7.11%) |
Dec 19, 2016 | 4.830 | 4.830 | 4.490 | 4.780 | 31,451 | +0.06(+1.27%) |
Dec 16, 2016 | 4.810 | 4.810 | 4.527 | 4.720 | 9,696 | -0.12(-2.48%) |
Dec 15, 2016 | 4.680 | 4.890 | 4.670 | 4.840 | 14,247 | +0.18(+3.86%) |
Dec 14, 2016 | 5.000 | 5.250 | 4.660 | 4.660 | 29,625 | -0.44(-8.63%) |
Dec 13, 2016 | 5.015 | 5.100 | 4.941 | 5.100 | 14,401 | +0.11(+2.20%) |
Dec 12, 2016 | 4.920 | 5.120 | 4.840 | 4.990 | 20,264 | -0.05(-0.99%) |
Dec 09, 2016 | 5.170 | 5.190 | 4.660 | 5.040 | 13,822 | -0.21(-4.00%) |
Dec 08, 2016 | 5.250 | 5.567 | 4.899 | 5.250 | 95,237 | +0.11(+2.14%) |
Dec 07, 2016 | 4.780 | 5.300 | 4.596 | 5.140 | 43,878 | +0.38(+7.98%) |
Dec 06, 2016 | 4.999 | 5.000 | 4.760 | 4.760 | 4,330 | -0.14(-2.86%) |
Dec 05, 2016 | 5.110 | 5.370 | 4.900 | 4.900 | 74,532 | -0.21(-4.11%) |
Dec 02, 2016 | 4.950 | 5.244 | 4.770 | 5.110 | 41,722 | +0.16(+3.23%) |
Dec 01, 2016 | 5.090 | 5.420 | 4.625 | 4.950 | 19,597 | -0.31(-5.89%) |
Nov 30, 2016 | 5.160 | 5.640 | 4.920 | 5.260 | 70,931 | -0.09(-1.68%) |
Nov 29, 2016 | 4.840 | 5.600 | 4.820 | 5.350 | 39,224 | +0.56(+11.69%) |
Nov 28, 2016 | 5.380 | 5.400 | 4.778 | 4.790 | 39,758 | -0.33(-6.45%) |
Nov 25, 2016 | 5.380 | 5.380 | 4.730 | 5.120 | 39,198 | +0.05(+0.99%) |
Nov 23, 2016 | 5.070 | 5.070 | 5.070 | 0 | -0.43(-7.82%) | |
Nov 22, 2016 | 5.540 | 6.200 | 4.950 | 5.500 | 98,247 | -0.05(-0.90%) |
Nov 21, 2016 | 5.600 | 5.800 | 5.500 | 5.550 | 12,325 | +0.10(+1.83%) |
Nov 18, 2016 | 6.140 | 6.140 | 5.200 | 5.450 | 67,079 | -0.74(-11.95%) |
Nov 17, 2016 | 5.541 | 7.480 | 5.160 | 6.190 | 321,896 | +1.01(+19.50%) |
Nov 16, 2016 | 4.640 | 5.400 | 4.640 | 5.180 | 72,439 | +0.52(+11.16%) |
Nov 15, 2016 | 4.250 | 5.086 | 4.183 | 4.660 | 55,769 | +0.41(+9.65%) |
Nov 14, 2016 | 4.360 | 4.669 | 4.120 | 4.250 | 30,839 | -0.22(-4.92%) |
Nov 11, 2016 | 4.260 | 4.634 | 4.200 | 4.470 | 18,040 | +0.26(+6.18%) |
Nov 10, 2016 | 4.570 | 4.820 | 4.210 | 4.210 | 51,871 | -0.39(-8.48%) |
Nov 09, 2016 | 4.670 | 4.670 | 4.150 | 4.600 | 39,129 | +0.22(+5.02%) |
Nov 08, 2016 | 4.800 | 4.920 | 4.270 | 4.380 | 45,988 | -0.42(-8.65%) |
Nov 07, 2016 | 4.730 | 4.895 | 4.650 | 4.795 | 35,718 | +0.14(+3.12%) |
Nov 04, 2016 | 4.940 | 5.114 | 4.530 | 4.650 | 34,609 | -0.29(-5.87%) |
Nov 03, 2016 | 5.110 | 5.880 | 4.800 | 4.940 | 84,998 | -0.24(-4.63%) |
Nov 02, 2016 | 5.350 | 5.350 | 4.605 | 5.180 | 82,692 | -0.03(-0.58%) |